KissMeData/042940/price/prices-20240201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240229	160450	57	100.00	KOSDAQ		건설	N	N	N	N		N	385	-5	5	-1.28	104904278	271734	147.52	387	399	380	507	273	390	386.06	0.00	0	-7703	406	398	393	385	380	395	382	527	117	500	260	1	1	105454439	406	-2.94	0.63	12	0.26	-131.00	613.00	794	20230417	-51.51	299	20230316	28.76	427	-9.84	20240103	363	6.06	20240201	794	-51.51	20230417	299	28.76	20230316	0.01	N	042940	500	527 억		0	N	N	0	N	00	N
3	20240229	150450	57	100.00	KOSDAQ		건설	N	N	N	N		N	384	-6	5	-1.54	100062437	259080	140.65	387	399	380	507	273	390	386.22	0.00	0	-7723	406	398	393	385	380	395	382	527	117	500	260	1	1	105454439	405	-2.93	0.63	12	0.25	-131.00	613.00	794	20230417	-51.64	299	20230316	28.43	427	-10.07	20240103	363	5.79	20240201	794	-51.64	20230417	299	28.43	20230316	0.01	N	042940	500	527 억		0	N	N	0	N	00	N
4	20240229	140451	57	100.00	KOSDAQ		건설	N	N	N	N		N	385	-5	5	-1.28	72599846	187451	101.77	387	399	383	507	273	390	387.30	0.00	0	318	406	398	393	385	380	395	382	527	117	500	260	1	1	105454439	406	-2.94	0.63	12	0.18	-131.00	613.00	794	20230417	-51.51	299	20230316	28.76	427	-9.84	20240103	363	6.06	20240201	794	-51.51	20230417	299	28.76	20230316	0.01	N	042940	500	527 억		0	N	N	0	N	00	N
5	20240229	130451	57	100.00	KOSDAQ		건설	N	N	N	N		N	387	-3	5	-0.77	60512885	156310	84.86	387	399	383	507	273	390	387.13	0.00	0	22371	406	398	393	385	380	395	382	527	117	500	260	1	1	105454439	408	-2.95	0.63	12	0.15	-131.00	613.00	794	20230417	-51.26	299	20230316	29.43	427	-9.37	20240103	363	6.61	20240201	794	-51.26	20230417	299	29.43	20230316	0.01	N	042940	500	527 억		0	N	N	0	N	00	N
6	20240229	120452	57	100.00	KOSDAQ		건설	N	N	N	N		N	387	-3	5	-0.77	51420563	132662	72.02	387	399	384	507	273	390	387.61	0.00	0	23701	406	398	393	385	380	395	382	527	117	500	260	1	1	105454439	408	-2.95	0.63	12	0.13	-131.00	613.00	794	20230417	-51.26	299	20230316	29.43	427	-9.37	20240103	363	6.61	20240201	794	-51.26	20230417	299	29.43	20230316	0.01	N	042940	500	527 억		0	N	N	0	N	00	N
7	20240229	110452	57	100.00	KOSDAQ		건설	N	N	N	N		N	386	-4	5	-1.03	41101967	105870	57.48	387	399	384	507	273	390	388.23	0.00	0	26314	406	398	393	385	380	395	382	527	117	500	260	1	1	105454439	407	-2.95	0.63	12	0.10	-131.00	613.00	794	20230417	-51.39	299	20230316	29.10	427	-9.60	20240103	363	6.34	20240201	794	-51.39	20230417	299	29.10	20230316	0.01	N	042940	500	527 억		0	N	N	0	N	00	N
8	20240229	100451	57	100.00	KOSDAQ		건설	N	N	N	N		N	390	0	3	0.00	28181713	72375	39.29	387	399	384	507	273	390	389.38	0.00	0	27252	406	398	393	385	380	395	382	527	117	500	260	1	1	105454439	411	-2.98	0.64	12	0.07	-131.00	613.00	794	20230417	-50.88	299	20230316	30.43	427	-8.67	20240103	363	7.44	20240201	794	-50.88	20230417	299	30.43	20230316	0.01	N	042940	500	527 억		0	N	N	0	N	00	N
9	20240229	090450	57	100.00	KOSDAQ		건설	N	N	N	N		N	390	0	3	0.00	7076340	18285	9.93	387	390	387	507	273	390	387.00	0.00	0	-639	406	398	393	385	380	395	382	527	117	500	260	1	1	105454439	411	-2.98	0.64	12	0.02	-131.00	613.00	794	20230417	-50.88	299	20230316	30.43	427	-8.67	20240103	363	7.44	20240201	794	-50.88	20230417	299	30.43	20230316	0.01	N	042940	500	527 억		0	N	N	0	N	00	N
10	20240228	160425	57	100.00	KOSDAQ		건설	N	N	N	N		N	390	-1	5	-0.26	72320040	184175	47.37	391	401	388	508	274	391	392.74	0.00	0	37598	403	396	391	384	379	400	388	527	117	500	260	1	1	105454439	411	-2.98	0.64	12	0.17	-131.00	613.00	794	20230417	-50.88	299	20230316	30.43	427	-8.67	20240103	363	7.44	20240201	794	-50.88	20230417	299	30.43	20230316	0.01	N	042940	500	527 억		0	N	N	0	N	00	N
11	20240228	150425	57	100.00	KOSDAQ		건설	N	N	N	N		N	391	0	3	0.00	65900465	167719	43.14	391	401	388	508	274	391	392.92	0.00	0	37598	403	396	391	384	379	400	388	527	117	500	260	1	1	105454439	412	-2.98	0.64	12	0.16	-131.00	613.00	794	20230417	-50.76	299	20230316	30.77	427	-8.43	20240103	363	7.71	20240201	794	-50.76	20230417	299	30.77	20230316	0.01	N	042940	500	527 억		0	N	N	0	N	00	N
12	20240228	140451	57	100.00	KOSDAQ		건설	N	N	N	N		N	391	0	3	0.00	62845987	159904	41.13	391	401	388	508	274	391	393.02	0.00	0	37689	403	396	391	384	379	400	388	527	117	500	260	1	1	105454439	412	-2.98	0.64	12	0.15	-131.00	613.00	794	20230417	-50.76	299	20230316	30.77	427	-8.43	20240103	363	7.71	20240201	794	-50.76	20230417	299	30.77	20230316	0.01	N	042940	500	527 억		0	N	N	0	N	00	N
13	20240228	130452	57	100.00	KOSDAQ		건설	N	N	N	N		N	391	0	3	0.00	58307666	148238	38.13	391	401	389	508	274	391	393.34	0.00	0	39082	403	396	391	384	379	400	388	527	117	500	260	1	1	105454439	412	-2.98	0.64	12	0.14	-131.00	613.00	794	20230417	-50.76	299	20230316	30.77	427	-8.43	20240103	363	7.71	20240201	794	-50.76	20230417	299	30.77	20230316	0.01	N	042940	500	527 억		0	N	N	0	N	00	N
14	20240228	120453	57	100.00	KOSDAQ		건설	N	N	N	N		N	393	2	2	0.51	56572967	143800	36.98	391	401	389	508	274	391	393.41	0.00	0	40474	403	396	391	384	379	400	388	527	117	500	260	1	1	105454439	414	-3.00	0.64	12	0.14	-131.00	613.00	794	20230417	-50.50	299	20230316	31.44	427	-7.96	20240103	363	8.26	20240201	794	-50.50	20230417	299	31.44	20230316	0.01	N	042940	500	527 억		0	N	N	0	N	00	N
15	20240228	110430	57	100.00	KOSDAQ		건설	N	N	N	N		N	396	5	2	1.28	41350935	104794	26.95	391	401	390	508	274	391	394.59	0.00	0	39736	403	396	391	384	379	400	388	527	117	500	260	1	1	105454439	418	-3.02	0.65	12	0.10	-131.00	613.00	794	20230417	-50.13	299	20230316	32.44	427	-7.26	20240103	363	9.09	20240201	794	-50.13	20230417	299	32.44	20230316	0.01	N	042940	500	527 억		0	N	N	0	N	00	N
16	20240228	100450	57	100.00	KOSDAQ		건설	N	N	N	N		N	394	3	2	0.77	35651174	90312	23.23	391	401	391	508	274	391	394.76	0.00	0	40998	403	396	391	384	379	400	388	527	117	500	260	1	1	105454439	415	-3.01	0.64	12	0.09	-131.00	613.00	794	20230417	-50.38	299	20230316	31.77	427	-7.73	20240103	363	8.54	20240201	794	-50.38	20230417	299	31.77	20230316	0.01	N	042940	500	527 억		0	N	N	0	N	00	N
17	20240228	090451	57	100.00	KOSDAQ		건설	N	N	N	N		N	399	8	2	2.05	17059260	43437	11.17	391	400	391	508	274	391	392.74	0.00	0	32924	403	396	391	384	379	400	388	527	117	500	260	1	1	105454439	421	-3.05	0.65	12	0.04	-131.00	613.00	794	20230417	-49.75	299	20230316	33.44	427	-6.56	20240103	363	9.92	20240201	794	-49.75	20230417	299	33.44	20230316	0.01	N	042940	500	527 억		0	N	N	0	N	00	N
18	20240227	160451	57	100.00	KOSDAQ		건설	N	N	N	N		N	391	1	2	0.26	150519181	384580	128.33	387	398	386	507	273	390	391.39	0.00	0	11954	416	402	396	382	376	400	380	527	117	500	260	1	1	105454439	412	-2.98	0.64	12	0.36	-131.00	613.00	794	20230417	-50.76	299	20230316	30.77	427	-8.43	20240103	363	7.71	20240201	794	-50.76	20230417	299	30.77	20230316	0.01	N	042940	500	527 억		0	N	N	0	N	00	N
19	20240227	150452	57	100.00	KOSDAQ		건설	N	N	N	N		N	394	4	2	1.03	143403386	366511	122.30	387	398	386	507	273	390	391.27	0.00	0	11827	416	402	396	382	376	400	380	527	117	500	260	1	1	105454439	415	-3.01	0.64	12	0.35	-131.00	613.00	794	20230417	-50.38	299	20230316	31.77	427	-7.73	20240103	363	8.54	20240201	794	-50.38	20230417	299	31.77	20230316	0.01	N	042940	500	527 억		0	N	N	0	N	00	N
20	20240227	140449	57	100.00	KOSDAQ		건설	N	N	N	N		N	396	6	2	1.54	140624832	359458	119.95	387	398	386	507	273	390	391.21	0.00	0	10438	416	402	396	382	376	400	380	527	117	500	260	1	1	105454439	418	-3.02	0.65	12	0.34	-131.00	613.00	794	20230417	-50.13	299	20230316	32.44	427	-7.26	20240103	363	9.09	20240201	794	-50.13	20230417	299	32.44	20230316	0.01	N	042940	500	527 억		0	N	N	0	N	00	N
21	20240227	130418	57	100.00	KOSDAQ		건설	N	N	N	N		N	394	4	2	1.03	114284584	292994	97.77	387	394	386	507	273	390	390.06	0.00	0	14282	416	402	396	382	376	400	380	527	117	500	260	1	1	105454439	415	-3.01	0.64	12	0.28	-131.00	613.00	794	20230417	-50.38	299	20230316	31.77	427	-7.73	20240103	363	8.54	20240201	794	-50.38	20230417	299	31.77	20230316	0.01	N	042940	500	527 억		0	N	N	0	N	00	N
22	20240227	120453	57	100.00	KOSDAQ		건설	N	N	N	N		N	389	-1	5	-0.26	60567390	155326	51.83	387	393	387	507	273	390	389.94	0.00	0	9794	416	402	396	382	376	400	380	527	117	500	260	1	1	105454439	410	-2.97	0.63	12	0.15	-131.00	613.00	794	20230417	-51.01	299	20230316	30.10	427	-8.90	20240103	363	7.16	20240201	794	-51.01	20230417	299	30.10	20230316	0.01	N	042940	500	527 억		0	N	N	0	N	00	N
23	20240227	110451	57	100.00	KOSDAQ		건설	N	N	N	N		N	390	0	3	0.00	53910991	138215	46.12	387	393	387	507	273	390	390.05	0.00	0	15372	416	402	396	382	376	400	380	527	117	500	260	1	1	105454439	411	-2.98	0.64	12	0.13	-131.00	613.00	794	20230417	-50.88	299	20230316	30.43	427	-8.67	20240103	363	7.44	20240201	794	-50.88	20230417	299	30.43	20230316	0.01	N	042940	500	527 억		0	N	N	0	N	00	N
24	20240227	100448	57	100.00	KOSDAQ		건설	N	N	N	N		N	392	2	2	0.51	51154579	131162	43.77	387	393	387	507	273	390	390.01	0.00	0	15494	416	402	396	382	376	400	380	527	117	500	260	1	1	105454439	413	-2.99	0.64	12	0.12	-131.00	613.00	794	20230417	-50.63	299	20230316	31.10	427	-8.20	20240103	363	7.99	20240201	794	-50.63	20230417	299	31.10	20230316	0.01	N	042940	500	527 억		0	N	N	0	N	00	N
25	20240227	090449	57	100.00	KOSDAQ		건설	N	N	N	N		N	388	-2	5	-0.51	14129522	36403	12.15	387	390	387	507	273	390	388.14	0.00	0	3048	416	402	396	382	376	400	380	527	117	500	260	1	1	105454439	409	-2.96	0.63	12	0.03	-131.00	613.00	794	20230417	-51.13	299	20230316	29.77	427	-9.13	20240103	363	6.89	20240201	794	-51.13	20230417	299	29.77	20230316	0.01	N	042940	500	527 억		0	N	N	0	N	00	N
26	20240226	160449	57	100.00	KOSDAQ		건설	N	N	N	N		N	390	-9	5	-2.26	118486903	299681	109.49	399	410	390	518	280	399	395.38	0.00	0	-11397	421	409	402	390	383	406	387	527	119	500	270	1	1	105454439	411	-2.98	0.64	12	0.28	-131.00	613.00	794	20230417	-50.88	299	20230316	30.43	427	-8.67	20240103	363	7.44	20240201	794	-50.88	20230417	299	30.43	20230316	0.01	N	042940	500	527 억		0	N	N	0	N	00	N
27	20240226	150447	57	100.00	KOSDAQ		건설	N	N	N	N		N	393	-6	5	-1.50	113010162	285676	104.37	399	410	390	518	280	399	395.59	0.00	0	-10769	421	409	402	390	383	406	387	527	119	500	270	1	1	105454439	414	-3.00	0.64	12	0.27	-131.00	613.00	794	20230417	-50.50	299	20230316	31.44	427	-7.96	20240103	363	8.26	20240201	794	-50.50	20230417	299	31.44	20230316	0.01	N	042940	500	527 억		0	N	N	0	N	00	N
28	20240226	140448	57	100.00	KOSDAQ		건설	N	N	N	N		N	391	-8	5	-2.01	104301612	263486	96.26	399	410	390	518	280	399	395.85	0.00	0	-3891	421	409	402	390	383	406	387	527	119	500	270	1	1	105454439	412	-2.98	0.64	12	0.25	-131.00	613.00	794	20230417	-50.76	299	20230316	30.77	427	-8.43	20240103	363	7.71	20240201	794	-50.76	20230417	299	30.77	20230316	0.01	N	042940	500	527 억		0	N	N	0	N	00	N
29	20240226	130447	57	100.00	KOSDAQ		건설	N	N	N	N		N	395	-4	5	-1.00	89383699	225487	82.38	399	410	390	518	280	399	396.40	0.00	0	-5243	421	409	402	390	383	406	387	527	119	500	270	1	1	105454439	417	-3.02	0.64	12	0.21	-131.00	613.00	794	20230417	-50.25	299	20230316	32.11	427	-7.49	20240103	363	8.82	20240201	794	-50.25	20230417	299	32.11	20230316	0.01	N	042940	500	527 억		0	N	N	0	N	00	N
30	20240226	120445	57	100.00	KOSDAQ		건설	N	N	N	N		N	396	-3	5	-0.75	82446283	207893	75.95	399	410	390	518	280	399	396.58	0.00	0	-5877	421	409	402	390	383	406	387	527	119	500	270	1	1	105454439	418	-3.02	0.65	12	0.20	-131.00	613.00	794	20230417	-50.13	299	20230316	32.44	427	-7.26	20240103	363	9.09	20240201	794	-50.13	20230417	299	32.44	20230316	0.01	N	042940	500	527 억		0	N	N	0	N	00	N
31	20240226	110444	57	100.00	KOSDAQ		건설	N	N	N	N		N	400	1	2	0.25	43694168	109235	39.91	399	410	396	518	280	399	400.00	0.00	0	-20551	421	409	402	390	383	406	387	527	119	500	270	1	1	105454439	422	-3.05	0.65	12	0.10	-131.00	613.00	794	20230417	-49.62	299	20230316	33.78	427	-6.32	20240103	363	10.19	20240201	794	-49.62	20230417	299	33.78	20230316	0.01	N	042940	500	527 억		0	N	N	0	N	00	N
32	20240226	100441	57	100.00	KOSDAQ		건설	N	N	N	N		N	399	0	3	0.00	39700547	99214	36.25	399	410	396	518	280	399	400.15	0.00	0	-18001	421	409	402	390	383	406	387	527	119	500	270	1	1	105454439	421	-3.05	0.65	12	0.09	-131.00	613.00	794	20230417	-49.75	299	20230316	33.44	427	-6.56	20240103	363	9.92	20240201	794	-49.75	20230417	299	33.44	20230316	0.01	N	042940	500	527 억		0	N	N	0	N	00	N
33	20240226	090441	57	100.00	KOSDAQ		건설	N	N	N	N		N	404	5	2	1.25	3991752	9890	3.61	399	410	399	518	280	399	403.61	0.00	0	-3628	421	409	402	390	383	406	387	527	119	500	270	1	1	105454439	426	-3.08	0.66	12	0.01	-131.00	613.00	794	20230417	-49.12	299	20230316	35.12	427	-5.39	20240103	363	11.29	20240201	794	-49.12	20230417	299	35.12	20230316	0.01	N	042940	500	527 억		0	N	N	0	N	00	N
34	20240223	160444	57	100.00	KOSDAQ		건설	N	N	N	N		N	399	-15	5	-3.62	109881023	272574	151.77	414	414	395	538	290	414	403.18	0.00	0	-32281	422	417	414	409	406	416	408	527	124	500	280	1	1	105454439	421	-3.05	0.65	12	0.26	-131.00	613.00	794	20230417	-49.75	299	20230316	33.44	427	-6.56	20240103	363	9.92	20240201	794	-49.75	20230417	299	33.44	20230316	0.01	N	042940	500	527 억		0	N	N	0	N	00	N
35	20240223	150440	57	100.00	KOSDAQ		건설	N	N	N	N		N	399	-15	5	-3.62	101625077	251897	140.25	414	414	395	538	290	414	403.44	0.00	0	-31889	422	417	414	409	406	416	408	527	124	500	280	1	1	105454439	421	-3.05	0.65	12	0.24	-131.00	613.00	794	20230417	-49.75	299	20230316	33.44	427	-6.56	20240103	363	9.92	20240201	794	-49.75	20230417	299	33.44	20230316	0.01	N	042940	500	527 억		0	N	N	0	N	00	N
36	20240223	140442	57	100.00	KOSDAQ		건설	N	N	N	N		N	400	-14	5	-3.38	88465166	218982	121.93	414	414	395	538	290	414	403.98	0.00	0	-27397	422	417	414	409	406	416	408	527	124	500	280	1	1	105454439	422	-3.05	0.65	12	0.21	-131.00	613.00	794	20230417	-49.62	299	20230316	33.78	427	-6.32	20240103	363	10.19	20240201	794	-49.62	20230417	299	33.78	20230316	0.01	N	042940	500	527 억		0	N	N	0	N	00	N
37	20240223	130440	57	100.00	KOSDAQ		건설	N	N	N	N		N	404	-10	5	-2.42	73101608	180654	100.59	414	414	395	538	290	414	404.65	0.00	0	-30814	422	417	414	409	406	416	408	527	124	500	280	1	1	105454439	426	-3.08	0.66	12	0.17	-131.00	613.00	794	20230417	-49.12	299	20230316	35.12	427	-5.39	20240103	363	11.29	20240201	794	-49.12	20230417	299	35.12	20230316	0.01	N	042940	500	527 억		0	N	N	0	N	00	N
38	20240223	120440	57	100.00	KOSDAQ		건설	N	N	N	N		N	404	-10	5	-2.42	53631609	132200	73.61	414	414	395	538	290	414	405.69	0.00	0	-27318	422	417	414	409	406	416	408	527	124	500	280	1	1	105454439	426	-3.08	0.66	12	0.13	-131.00	613.00	794	20230417	-49.12	299	20230316	35.12	427	-5.39	20240103	363	11.29	20240201	794	-49.12	20230417	299	35.12	20230316	0.01	N	042940	500	527 억		0	N	N	0	N	00	N
39	20240223	110438	57	100.00	KOSDAQ		건설	N	N	N	N		N	405	-9	5	-2.17	48810185	120247	66.95	414	414	395	538	290	414	405.92	0.00	0	-21411	422	417	414	409	406	416	408	527	124	500	280	1	1	105454439	427	-3.09	0.66	12	0.11	-131.00	613.00	794	20230417	-48.99	299	20230316	35.45	427	-5.15	20240103	363	11.57	20240201	794	-48.99	20230417	299	35.45	20230316	0.01	N	042940	500	527 억		0	N	N	0	N	00	N
40	20240223	100436	57	100.00	KOSDAQ		건설	N	N	N	N		N	404	-10	5	-2.42	36965416	91001	50.67	414	414	395	538	290	414	406.21	0.00	0	-12702	422	417	414	409	406	416	408	527	124	500	280	1	1	105454439	426	-3.08	0.66	12	0.09	-131.00	613.00	794	20230417	-49.12	299	20230316	35.12	427	-5.39	20240103	363	11.29	20240201	794	-49.12	20230417	299	35.12	20230316	0.01	N	042940	500	527 억		0	N	N	0	N	00	N
41	20240223	090439	57	100.00	KOSDAQ		건설	N	N	N	N		N	413	-1	5	-0.24	3427649	8312	4.63	414	414	411	538	290	414	412.37	0.00	0	-8206	422	417	414	409	406	416	408	527	124	500	280	1	1	105454439	436	-3.15	0.67	12	0.01	-131.00	613.00	794	20230417	-47.98	299	20230316	38.13	427	-3.28	20240103	363	13.77	20240201	794	-47.98	20230417	299	38.13	20230316	0.01	N	042940	500	527 억		0	N	N	0	N	00	N
42	20240222	160431	57	100.00	KOSDAQ		건설	N	N	N	N		N	414	-3	5	-0.72	74438971	179596	92.86	416	419	411	542	292	417	414.48	0.00	0	-25924	426	421	416	411	406	424	414	527	125	500	280	1	1	105454439	437	-3.16	0.68	12	0.17	-131.00	613.00	794	20230417	-47.86	299	20230316	38.46	427	-3.04	20240103	363	14.05	20240201	794	-47.86	20230417	299	38.46	20230316	0.01	N	042940	500	527 억		0	N	N	0	N	00	N
43	20240222	150440	57	100.00	KOSDAQ		건설	N	N	N	N		N	414	-3	5	-0.72	71639387	172826	89.36	416	419	411	542	292	417	414.52	0.00	0	-24658	426	421	416	411	406	424	414	527	125	500	280	1	1	105454439	437	-3.16	0.68	12	0.16	-131.00	613.00	794	20230417	-47.86	299	20230316	38.46	427	-3.04	20240103	363	14.05	20240201	794	-47.86	20230417	299	38.46	20230316	0.01	N	042940	500	527 억		0	N	N	0	N	00	N
44	20240222	140438	57	100.00	KOSDAQ		건설	N	N	N	N		N	414	-3	5	-0.72	51151766	123106	63.65	416	419	412	542	292	417	415.51	0.00	0	-27087	426	421	416	411	406	424	414	527	125	500	280	1	1	105454439	437	-3.16	0.68	12	0.12	-131.00	613.00	794	20230417	-47.86	299	20230316	38.46	427	-3.04	20240103	363	14.05	20240201	794	-47.86	20230417	299	38.46	20230316	0.01	N	042940	500	527 억		0	N	N	0	N	00	N
45	20240222	130429	57	100.00	KOSDAQ		건설	N	N	N	N		N	416	-1	5	-0.24	33886206	81479	42.13	416	419	412	542	292	417	415.89	0.00	0	-15458	426	421	416	411	406	424	414	527	125	500	280	1	1	105454439	439	-3.18	0.68	12	0.08	-131.00	613.00	794	20230417	-47.61	299	20230316	39.13	427	-2.58	20240103	363	14.60	20240201	794	-47.61	20230417	299	39.13	20230316	0.01	N	042940	500	527 억		0	N	N	0	N	00	N
46	20240222	120436	57	100.00	KOSDAQ		건설	N	N	N	N		N	419	2	2	0.48	29008731	69782	36.08	416	419	412	542	292	417	415.71	0.00	0	-13948	426	421	416	411	406	424	414	527	125	500	280	1	1	105454439	442	-3.20	0.68	12	0.07	-131.00	613.00	794	20230417	-47.23	299	20230316	40.13	427	-1.87	20240103	363	15.43	20240201	794	-47.23	20230417	299	40.13	20230316	0.01	N	042940	500	527 억		0	N	N	0	N	00	N
47	20240222	110433	57	100.00	KOSDAQ		건설	N	N	N	N		N	416	-1	5	-0.24	14789151	35736	18.48	416	416	412	542	292	417	413.84	0.00	0	-1390	426	421	416	411	406	424	414	527	125	500	280	1	1	105454439	439	-3.18	0.68	12	0.03	-131.00	613.00	794	20230417	-47.61	299	20230316	39.13	427	-2.58	20240103	363	14.60	20240201	794	-47.61	20230417	299	39.13	20230316	0.01	N	042940	500	527 억		0	N	N	0	N	00	N
48	20240222	100430	57	100.00	KOSDAQ		건설	N	N	N	N		N	414	-3	5	-0.72	10826353	26188	13.54	416	416	412	542	292	417	413.41	0.00	0	51	426	421	416	411	406	424	414	527	125	500	280	1	1	105454439	437	-3.16	0.68	12	0.02	-131.00	613.00	794	20230417	-47.86	299	20230316	38.46	427	-3.04	20240103	363	14.05	20240201	794	-47.86	20230417	299	38.46	20230316	0.01	N	042940	500	527 억		0	N	N	0	N	00	N
49	20240222	090437	57	100.00	KOSDAQ		건설	N	N	N	N		N	412	-5	5	-1.20	1925562	4660	2.41	416	416	412	542	292	417	413.21	0.00	0	382	426	421	416	411	406	424	414	527	125	500	280	1	1	105454439	434	-3.15	0.67	12	0.00	-131.00	613.00	794	20230417	-48.11	299	20230316	37.79	427	-3.51	20240103	363	13.50	20240201	794	-48.11	20230417	299	37.79	20230316	0.01	N	042940	500	527 억		0	N	N	0	N	00	N
50	20240221	160434	57	100.00	KOSDAQ		건설	N	N	N	N		N	417	4	2	0.97	79940736	192275	71.21	413	421	411	536	290	413	415.76	0.00	0	7433	425	419	414	408	403	416	405	527	123	500	280	1	1	105454439	440	-3.18	0.68	12	0.18	-131.00	613.00	794	20230417	-47.48	299	20230316	39.46	427	-2.34	20240103	363	14.88	20240201	794	-47.48	20230417	299	39.46	20230316	0.01	N	042940	500	527 억		0	N	N	0	N	00	N
51	20240221	150430	57	100.00	KOSDAQ		건설	N	N	N	N		N	413	0	3	0.00	76643612	184335	68.26	413	421	411	536	290	413	415.78	0.00	0	5506	425	419	414	408	403	416	405	527	123	500	280	1	1	105454439	436	-3.15	0.67	12	0.17	-131.00	613.00	794	20230417	-47.98	299	20230316	38.13	427	-3.28	20240103	363	13.77	20240201	794	-47.98	20230417	299	38.13	20230316	0.01	N	042940	500	527 억		0	N	N	0	N	00	N
52	20240221	140431	57	100.00	KOSDAQ		건설	N	N	N	N		N	416	3	2	0.73	66126296	159153	58.94	413	421	411	536	290	413	415.49	0.00	0	7101	425	419	414	408	403	416	405	527	123	500	280	1	1	105454439	439	-3.18	0.68	12	0.15	-131.00	613.00	794	20230417	-47.61	299	20230316	39.13	427	-2.58	20240103	363	14.60	20240201	794	-47.61	20230417	299	39.13	20230316	0.01	N	042940	500	527 억		0	N	N	0	N	00	N
53	20240221	130432	57	100.00	KOSDAQ		건설	N	N	N	N		N	418	5	2	1.21	62106341	149517	55.37	413	421	411	536	290	413	415.38	0.00	0	5115	425	419	414	408	403	416	405	527	123	500	280	1	1	105454439	441	-3.19	0.68	12	0.14	-131.00	613.00	794	20230417	-47.36	299	20230316	39.80	427	-2.11	20240103	363	15.15	20240201	794	-47.36	20230417	299	39.80	20230316	0.01	N	042940	500	527 억		0	N	N	0	N	00	N
54	20240221	120432	57	100.00	KOSDAQ		건설	N	N	N	N		N	421	8	2	1.94	60484602	145641	53.94	413	421	411	536	290	413	415.30	0.00	0	5011	425	419	414	408	403	416	405	527	123	500	280	1	1	105454439	444	-3.21	0.69	12	0.14	-131.00	613.00	794	20230417	-46.98	299	20230316	40.80	427	-1.41	20240103	363	15.98	20240201	794	-46.98	20230417	299	40.80	20230316	0.01	N	042940	500	527 억		0	N	N	0	N	00	N
55	20240221	110434	57	100.00	KOSDAQ		건설	N	N	N	N		N	417	4	2	0.97	41644165	100576	37.25	413	418	411	536	290	413	414.06	0.00	0	4613	425	419	414	408	403	416	405	527	123	500	280	1	1	105454439	440	-3.18	0.68	12	0.10	-131.00	613.00	794	20230417	-47.48	299	20230316	39.46	427	-2.34	20240103	363	14.88	20240201	794	-47.48	20230417	299	39.46	20230316	0.01	N	042940	500	527 억		0	N	N	0	N	00	N
56	20240221	100429	57	100.00	KOSDAQ		건설	N	N	N	N		N	414	1	2	0.24	24674853	59726	22.12	413	417	411	536	290	413	413.13	0.00	0	1952	425	419	414	408	403	416	405	527	123	500	280	1	1	105454439	437	-3.16	0.68	12	0.06	-131.00	613.00	794	20230417	-47.86	299	20230316	38.46	427	-3.04	20240103	363	14.05	20240201	794	-47.86	20230417	299	38.46	20230316	0.01	N	042940	500	527 억		0	N	N	0	N	00	N
57	20240221	090429	57	100.00	KOSDAQ		건설	N	N	N	N		N	412	-1	5	-0.24	1984058	4807	1.78	413	413	411	536	290	413	412.74	0.00	0	-414	425	419	414	408	403	416	405	527	123	500	280	1	1	105454439	434	-3.15	0.67	12	0.00	-131.00	613.00	794	20230417	-48.11	299	20230316	37.79	427	-3.51	20240103	363	13.50	20240201	794	-48.11	20230417	299	37.79	20230316	0.01	N	042940	500	527 억		0	N	N	0	N	00	N
58	20240220	160425	57	100.00	KOSDAQ		건설	N	N	N	N		N	413	-1	5	-0.24	111590236	270030	85.92	414	420	409	538	290	414	413.25	0.00	0	3294	422	417	409	404	396	420	407	527	124	500	280	1	1	105454439	436	-3.15	0.67	12	0.26	-131.00	613.00	794	20230417	-47.98	299	20230316	38.13	427	-3.28	20240103	363	13.77	20240201	794	-47.98	20230417	299	38.13	20230316	0.01	N	042940	500	527 억		0	N	N	0	N	00	N
59	20240220	150428	57	100.00	KOSDAQ		건설	N	N	N	N		N	413	-1	5	-0.24	108287654	262034	83.37	414	420	409	538	290	414	413.26	0.00	0	3470	422	417	409	404	396	420	407	527	124	500	280	1	1	105454439	436	-3.15	0.67	12	0.25	-131.00	613.00	794	20230417	-47.98	299	20230316	38.13	427	-3.28	20240103	363	13.77	20240201	794	-47.98	20230417	299	38.13	20230316	0.01	N	042940	500	527 억		0	N	N	0	N	00	N
60	20240220	140428	57	100.00	KOSDAQ		건설	N	N	N	N		N	411	-3	5	-0.72	77567361	187543	59.67	414	420	411	538	290	414	413.60	0.00	0	5841	422	417	409	404	396	420	407	527	124	500	280	1	1	105454439	433	-3.14	0.67	12	0.18	-131.00	613.00	794	20230417	-48.24	299	20230316	37.46	427	-3.75	20240103	363	13.22	20240201	794	-48.24	20230417	299	37.46	20230316	0.01	N	042940	500	527 억		0	N	N	0	N	00	N
61	20240220	130430	57	100.00	KOSDAQ		건설	N	N	N	N		N	413	-1	5	-0.24	63064275	152349	48.47	414	420	411	538	290	414	413.95	0.00	0	4220	422	417	409	404	396	420	407	527	124	500	280	1	1	105454439	436	-3.15	0.67	12	0.14	-131.00	613.00	794	20230417	-47.98	299	20230316	38.13	427	-3.28	20240103	363	13.77	20240201	794	-47.98	20230417	299	38.13	20230316	0.01	N	042940	500	527 억		0	N	N	0	N	00	N
62	20240220	120426	57	100.00	KOSDAQ		건설	N	N	N	N		N	415	1	2	0.24	60267960	145593	46.33	414	420	411	538	290	414	413.95	0.00	0	4251	422	417	409	404	396	420	407	527	124	500	280	1	1	105454439	438	-3.17	0.68	12	0.14	-131.00	613.00	794	20230417	-47.73	299	20230316	38.80	427	-2.81	20240103	363	14.33	20240201	794	-47.73	20230417	299	38.80	20230316	0.01	N	042940	500	527 억		0	N	N	0	N	00	N
63	20240220	110426	57	100.00	KOSDAQ		건설	N	N	N	N		N	413	-1	5	-0.24	57391946	138638	44.11	414	420	411	538	290	414	413.97	0.00	0	3902	422	417	409	404	396	420	407	527	124	500	280	1	1	105454439	436	-3.15	0.67	12	0.13	-131.00	613.00	794	20230417	-47.98	299	20230316	38.13	427	-3.28	20240103	363	13.77	20240201	794	-47.98	20230417	299	38.13	20230316	0.01	N	042940	500	527 억		0	N	N	0	N	00	N
64	20240220	100417	57	100.00	KOSDAQ		건설	N	N	N	N		N	416	2	2	0.48	43696587	105595	33.60	414	420	411	538	290	414	413.81	0.00	0	-3657	422	417	409	404	396	420	407	527	124	500	280	1	1	105454439	439	-3.18	0.68	12	0.10	-131.00	613.00	794	20230417	-47.61	299	20230316	39.13	427	-2.58	20240103	363	14.60	20240201	794	-47.61	20230417	299	39.13	20230316	0.01	N	042940	500	527 억		0	N	N	0	N	00	N
65	20240220	090429	57	100.00	KOSDAQ		건설	N	N	N	N		N	411	-3	5	-0.72	3901785	9441	3.00	414	414	411	538	290	414	413.28	0.00	0	1448	422	417	409	404	396	420	407	527	124	500	280	1	1	105454439	433	-3.14	0.67	12	0.01	-131.00	613.00	794	20230417	-48.24	299	20230316	37.46	427	-3.75	20240103	363	13.22	20240201	794	-48.24	20230417	299	37.46	20230316	0.01	N	042940	500	527 억		0	N	N	0	N	00	N
66	20240219	160428	57	100.00	KOSDAQ		건설	N	N	N	N		N	414	7	2	1.72	127608377	314278	136.22	401	414	401	529	285	407	406.02	0.00	0	11748	422	414	409	401	396	412	399	527	122	500	270	1	1	105454439	437	-3.16	0.68	12	0.30	-131.00	613.00	794	20230417	-47.86	299	20230316	38.46	427	-3.04	20240103	363	14.05	20240201	794	-47.86	20230417	299	38.46	20230316	0.01	N	042940	500	527 억		0	N	N	0	N	00	N
67	20240219	150431	57	100.00	KOSDAQ		건설	N	N	N	N		N	413	6	2	1.47	125080612	308151	133.56	401	413	401	529	285	407	405.91	0.00	0	11882	422	414	409	401	396	412	399	527	122	500	270	1	1	105454439	436	-3.15	0.67	12	0.29	-131.00	613.00	794	20230417	-47.98	299	20230316	38.13	427	-3.28	20240103	363	13.77	20240201	794	-47.98	20230417	299	38.13	20230316	0.01	N	042940	500	527 억		0	N	N	0	N	00	N
68	20240219	140430	57	100.00	KOSDAQ		건설	N	N	N	N		N	407	0	3	0.00	88767124	219619	95.19	401	411	401	529	285	407	404.19	0.00	0	11427	422	414	409	401	396	412	399	527	122	500	270	1	1	105454439	429	-3.11	0.66	12	0.21	-131.00	613.00	794	20230417	-48.74	299	20230316	36.12	427	-4.68	20240103	363	12.12	20240201	794	-48.74	20230417	299	36.12	20230316	0.01	N	042940	500	527 억		0	N	N	0	N	00	N
69	20240219	130429	57	100.00	KOSDAQ		건설	N	N	N	N		N	409	2	2	0.49	85678271	212025	91.90	401	411	401	529	285	407	404.10	0.00	0	10814	422	414	409	401	396	412	399	527	122	500	270	1	1	105454439	431	-3.12	0.67	12	0.20	-131.00	613.00	794	20230417	-48.49	299	20230316	36.79	427	-4.22	20240103	363	12.67	20240201	794	-48.49	20230417	299	36.79	20230316	0.01	N	042940	500	527 억		0	N	N	0	N	00	N
70	20240219	120429	57	100.00	KOSDAQ		건설	N	N	N	N		N	408	1	2	0.25	83836993	207514	89.94	401	411	401	529	285	407	404.01	0.00	0	7609	422	414	409	401	396	412	399	527	122	500	270	1	1	105454439	430	-3.11	0.67	12	0.20	-131.00	613.00	794	20230417	-48.61	299	20230316	36.45	427	-4.45	20240103	363	12.40	20240201	794	-48.61	20230417	299	36.45	20230316	0.01	N	042940	500	527 억		0	N	N	0	N	00	N
71	20240219	110428	57	100.00	KOSDAQ		건설	N	N	N	N		N	407	0	3	0.00	69840659	173113	75.03	401	407	401	529	285	407	403.44	0.00	0	8740	422	414	409	401	396	412	399	527	122	500	270	1	1	105454439	429	-3.11	0.66	12	0.16	-131.00	613.00	794	20230417	-48.74	299	20230316	36.12	427	-4.68	20240103	363	12.12	20240201	794	-48.74	20230417	299	36.12	20230316	0.01	N	042940	500	527 억		0	N	N	0	N	00	N
72	20240219	100425	57	100.00	KOSDAQ		건설	N	N	N	N		N	402	-5	5	-1.23	33944816	84478	36.61	401	405	401	529	285	407	401.82	0.00	0	7443	422	414	409	401	396	412	399	527	122	500	270	1	1	105454439	424	-3.07	0.66	12	0.08	-131.00	613.00	794	20230417	-49.37	299	20230316	34.45	427	-5.85	20240103	363	10.74	20240201	794	-49.37	20230417	299	34.45	20230316	0.01	N	042940	500	527 억		0	N	N	0	N	00	N
73	20240219	090426	57	100.00	KOSDAQ		건설	N	N	N	N		N	402	-5	5	-1.23	166112	414	0.18	401	405	401	529	285	407	401.24	0.00	0	0	422	414	409	401	396	412	399	527	122	500	270	1	1	105454439	424	-3.07	0.66	12	0.00	-131.00	613.00	794	20230417	-49.37	299	20230316	34.45	427	-5.85	20240103	363	10.74	20240201	794	-49.37	20230417	299	34.45	20230316	0.01	N	042940	500	527 억		0	N	N	0	N	00	N
74	20240216	160424	57	100.00	KOSDAQ		건설	N	N	N	N		N	407	-10	5	-2.40	94296851	230720	44.72	417	417	404	542	292	417	408.71	0.00	0	-12660	433	425	414	406	395	419	400	527	125	500	280	1	1	105454439	429	-3.11	0.66	12	0.22	-131.00	613.00	794	20230417	-48.74	299	20230316	36.12	427	-4.68	20240103	363	12.12	20240201	794	-48.74	20230417	299	36.12	20230316	0.01	N	042940	500	527 억		0	N	N	0	N	00	N
75	20240216	150426	57	100.00	KOSDAQ		건설	N	N	N	N		N	410	-7	5	-1.68	91126174	222937	43.21	417	417	404	542	292	417	408.75	0.00	0	-12450	433	425	414	406	395	419	400	527	125	500	280	1	1	105454439	432	-3.13	0.67	12	0.21	-131.00	613.00	794	20230417	-48.36	299	20230316	37.12	427	-3.98	20240103	363	12.95	20240201	794	-48.36	20230417	299	37.12	20230316	0.01	N	042940	500	527 억		0	N	N	0	N	00	N
76	20240216	140429	57	100.00	KOSDAQ		건설	N	N	N	N		N	406	-11	5	-2.64	73248838	179097	34.71	417	417	404	542	292	417	408.99	0.00	0	-13991	433	425	414	406	395	419	400	527	125	500	280	1	1	105454439	428	-3.10	0.66	12	0.17	-131.00	613.00	794	20230417	-48.87	299	20230316	35.79	427	-4.92	20240103	363	11.85	20240201	794	-48.87	20230417	299	35.79	20230316	0.01	N	042940	500	527 억		0	N	N	0	N	00	N
77	20240216	130424	57	100.00	KOSDAQ		건설	N	N	N	N		N	409	-8	5	-1.92	56189345	137052	26.56	417	417	404	542	292	417	409.99	0.00	0	-12721	433	425	414	406	395	419	400	527	125	500	280	1	1	105454439	431	-3.12	0.67	12	0.13	-131.00	613.00	794	20230417	-48.49	299	20230316	36.79	427	-4.22	20240103	363	12.67	20240201	794	-48.49	20230417	299	36.79	20230316	0.01	N	042940	500	527 억		0	N	N	0	N	00	N
78	20240216	120426	57	100.00	KOSDAQ		건설	N	N	N	N		N	415	-2	5	-0.48	23602822	57003	11.05	417	417	409	542	292	417	414.06	0.00	0	-1882	433	425	414	406	395	419	400	527	125	500	280	1	1	105454439	438	-3.17	0.68	12	0.05	-131.00	613.00	794	20230417	-47.73	299	20230316	38.80	427	-2.81	20240103	363	14.33	20240201	794	-47.73	20230417	299	38.80	20230316	0.01	N	042940	500	527 억		0	N	N	0	N	00	N
79	20240216	110427	57	100.00	KOSDAQ		건설	N	N	N	N		N	417	0	3	0.00	20660410	49923	9.68	417	417	409	542	292	417	413.85	0.00	0	-1749	433	425	414	406	395	419	400	527	125	500	280	1	1	105454439	440	-3.18	0.68	12	0.05	-131.00	613.00	794	20230417	-47.48	299	20230316	39.46	427	-2.34	20240103	363	14.88	20240201	794	-47.48	20230417	299	39.46	20230316	0.01	N	042940	500	527 억		0	N	N	0	N	00	N
80	20240216	100424	57	100.00	KOSDAQ		건설	N	N	N	N		N	411	-6	5	-1.44	15486707	37415	7.25	417	417	409	542	292	417	413.92	0.00	0	-1732	433	425	414	406	395	419	400	527	125	500	280	1	1	105454439	433	-3.14	0.67	12	0.04	-131.00	613.00	794	20230417	-48.24	299	20230316	37.46	427	-3.75	20240103	363	13.22	20240201	794	-48.24	20230417	299	37.46	20230316	0.01	N	042940	500	527 억		0	N	N	0	N	00	N
81	20240216	090420	57	100.00	KOSDAQ		건설	N	N	N	N		N	416	-1	5	-0.24	5777842	13856	2.69	417	417	416	542	292	417	416.99	0.00	0	-110	433	425	414	406	395	419	400	527	125	500	280	1	1	105454439	439	-3.18	0.68	12	0.01	-131.00	613.00	794	20230417	-47.61	299	20230316	39.13	427	-2.58	20240103	363	14.60	20240201	794	-47.61	20230417	299	39.13	20230316	0.01	N	042940	500	527 억		0	N	N	0	N	00	N
82	20240215	160423	57	100.00	KOSDAQ		건설	N	N	N	N		N	417	-4	5	-0.95	213002143	515906	77.72	421	422	403	547	295	421	412.87	0.00	0	846	439	429	413	403	387	435	409	527	126	500	280	1	1	105454439	440	-3.18	0.68	12	0.49	-131.00	613.00	794	20230417	-47.48	299	20230316	39.46	427	-2.34	20240103	363	14.88	20240201	794	-47.48	20230417	299	39.46	20230316	0.01	N	042940	500	527 억		0	N	N	0	N	00	N
83	20240215	150426	57	100.00	KOSDAQ		건설	N	N	N	N		N	414	-7	5	-1.66	198686542	481504	72.54	421	422	403	547	295	421	412.64	0.00	0	3176	439	429	413	403	387	435	409	527	126	500	280	1	1	105454439	437	-3.16	0.68	12	0.46	-131.00	613.00	794	20230417	-47.86	299	20230316	38.46	427	-3.04	20240103	363	14.05	20240201	794	-47.86	20230417	299	38.46	20230316	0.01	N	042940	500	527 억		0	N	N	0	N	00	N
84	20240215	140423	57	100.00	KOSDAQ		건설	N	N	N	N		N	417	-4	5	-0.95	177016682	429083	64.64	421	422	403	547	295	421	412.55	0.00	0	14623	439	429	413	403	387	435	409	527	126	500	280	1	1	105454439	440	-3.18	0.68	12	0.41	-131.00	613.00	794	20230417	-47.48	299	20230316	39.46	427	-2.34	20240103	363	14.88	20240201	794	-47.48	20230417	299	39.46	20230316	0.01	N	042940	500	527 억		0	N	N	0	N	00	N
85	20240215	130420	57	100.00	KOSDAQ		건설	N	N	N	N		N	420	-1	5	-0.24	146032771	355030	53.48	421	421	403	547	295	421	411.33	0.00	0	13312	439	429	413	403	387	435	409	527	126	500	280	1	1	105454439	443	-3.21	0.69	12	0.34	-131.00	613.00	794	20230417	-47.10	299	20230316	40.47	427	-1.64	20240103	363	15.70	20240201	794	-47.10	20230417	299	40.47	20230316	0.01	N	042940	500	527 억		0	N	N	0	N	00	N
86	20240215	120424	57	100.00	KOSDAQ		건설	N	N	N	N		N	410	-11	5	-2.61	126675461	308491	46.47	421	421	403	547	295	421	410.63	0.00	0	18556	439	429	413	403	387	435	409	527	126	500	280	1	1	105454439	432	-3.13	0.67	12	0.29	-131.00	613.00	794	20230417	-48.36	299	20230316	37.12	427	-3.98	20240103	363	12.95	20240201	794	-48.36	20230417	299	37.12	20230316	0.01	N	042940	500	527 억		0	N	N	0	N	00	N
87	20240215	110421	57	100.00	KOSDAQ		건설	N	N	N	N		N	410	-11	5	-2.61	119486859	290915	43.82	421	421	403	547	295	421	410.73	0.00	0	18657	439	429	413	403	387	435	409	527	126	500	280	1	1	105454439	432	-3.13	0.67	12	0.28	-131.00	613.00	794	20230417	-48.36	299	20230316	37.12	427	-3.98	20240103	363	12.95	20240201	794	-48.36	20230417	299	37.12	20230316	0.01	N	042940	500	527 억		0	N	N	0	N	00	N
88	20240215	100419	57	100.00	KOSDAQ		건설	N	N	N	N		N	415	-6	5	-1.43	91316566	222154	33.47	421	421	403	547	295	421	411.05	0.00	0	12493	439	429	413	403	387	435	409	527	126	500	280	1	1	105454439	438	-3.17	0.68	12	0.21	-131.00	613.00	794	20230417	-47.73	299	20230316	38.80	427	-2.81	20240103	363	14.33	20240201	794	-47.73	20230417	299	38.80	20230316	0.01	N	042940	500	527 억		0	N	N	0	N	00	N
89	20240215	090419	57	100.00	KOSDAQ		건설	N	N	N	N		N	418	-3	5	-0.71	4586230	10922	1.65	421	421	416	547	295	421	419.91	0.00	0	-3558	439	429	413	403	387	435	409	527	126	500	280	1	1	105454439	441	-3.19	0.68	12	0.01	-131.00	613.00	794	20230417	-47.36	299	20230316	39.80	427	-2.11	20240103	363	15.15	20240201	794	-47.36	20230417	299	39.80	20230316	0.01	N	042940	500	527 억		0	N	N	0	N	00	N
90	20240214	160416	57	100.00	KOSDAQ		건설	N	N	N	N		N	421	18	2	4.47	275291125	663492	96.14	403	423	397	523	283	403	414.91	0.00	0	-9014	433	418	399	384	365	425	391	527	120	500	270	1	1	105454439	444	-3.21	0.69	12	0.63	-131.00	613.00	794	20230417	-46.98	299	20230316	40.80	427	-1.41	20240103	363	15.98	20240201	794	-46.98	20230417	299	40.80	20230316	0.01	N	042940	500	527 억		0	N	N	0	N	00	N
91	20240214	150419	57	100.00	KOSDAQ		건설	N	N	N	N		N	420	17	2	4.22	219062840	529861	76.78	403	420	397	523	283	403	413.43	0.00	0	-28356	433	418	399	384	365	425	391	527	120	500	270	1	1	105454439	443	-3.21	0.69	12	0.50	-131.00	613.00	794	20230417	-47.10	299	20230316	40.47	427	-1.64	20240103	363	15.70	20240201	794	-47.10	20230417	299	40.47	20230316	0.01	N	042940	500	527 억		0	N	N	0	N	00	N
92	20240214	140416	57	100.00	KOSDAQ		건설	N	N	N	N		N	414	11	2	2.73	177419479	429999	62.31	403	419	397	523	283	403	412.60	0.00	0	-31973	433	418	399	384	365	425	391	527	120	500	270	1	1	105454439	437	-3.16	0.68	12	0.41	-131.00	613.00	794	20230417	-47.86	299	20230316	38.46	427	-3.04	20240103	363	14.05	20240201	794	-47.86	20230417	299	38.46	20230316	0.01	N	042940	500	527 억		0	N	N	0	N	00	N
93	20240214	130419	57	100.00	KOSDAQ		건설	N	N	N	N		N	411	8	2	1.99	175012690	424146	61.46	403	419	397	523	283	403	412.62	0.00	0	-33971	433	418	399	384	365	425	391	527	120	500	270	1	1	105454439	433	-3.14	0.67	12	0.40	-131.00	613.00	794	20230417	-48.24	299	20230316	37.46	427	-3.75	20240103	363	13.22	20240201	794	-48.24	20230417	299	37.46	20230316	0.01	N	042940	500	527 억		0	N	N	0	N	00	N
94	20240214	120415	57	100.00	KOSDAQ		건설	N	N	N	N		N	414	11	2	2.73	170441457	413049	59.85	403	419	397	523	283	403	412.64	0.00	0	-35767	433	418	399	384	365	425	391	527	120	500	270	1	1	105454439	437	-3.16	0.68	12	0.39	-131.00	613.00	794	20230417	-47.86	299	20230316	38.46	427	-3.04	20240103	363	14.05	20240201	794	-47.86	20230417	299	38.46	20230316	0.01	N	042940	500	527 억		0	N	N	0	N	00	N
95	20240214	110420	57	100.00	KOSDAQ		건설	N	N	N	N		N	413	10	2	2.48	161469185	391310	56.70	403	419	397	523	283	403	412.64	0.00	0	-35245	433	418	399	384	365	425	391	527	120	500	270	1	1	105454439	436	-3.15	0.67	12	0.37	-131.00	613.00	794	20230417	-47.98	299	20230316	38.13	427	-3.28	20240103	363	13.77	20240201	794	-47.98	20230417	299	38.13	20230316	0.01	N	042940	500	527 억		0	N	N	0	N	00	N
96	20240214	090412	57	100.00	KOSDAQ		건설	N	N	N	N		N	398	-5	5	-1.24	6300011	15712	2.28	403	403	397	523	283	403	400.97	0.00	0	-1228	433	418	399	384	365	425	391	527	120	500	270	1	1	105454439	420	-3.04	0.65	12	0.01	-131.00	613.00	794	20230417	-49.87	299	20230316	33.11	427	-6.79	20240103	363	9.64	20240201	794	-49.87	20230417	299	33.11	20230316	0.01	N	042940	500	527 억		0	N	N	0	N	00	N
97	20240213	160413	57	100.00	KOSDAQ		건설	N	N	N	N		N	403	24	2	6.33	275348485	688131	260.12	380	414	380	492	266	379	400.14	0.00	0	23191	385	381	378	374	371	384	377	527	113	500	250	1	1	105454439	425	-3.08	0.66	12	0.65	-131.00	613.00	794	20230417	-49.24	299	20230316	34.78	427	-5.62	20240103	363	11.02	20240201	794	-49.24	20230417	299	34.78	20230316	0.01	N	042940	500	527 억		0	N	N	0	N	00	N
98	20240213	150411	57	100.00	KOSDAQ		건설	N	N	N	N		N	404	25	2	6.60	267664646	669085	252.92	380	414	380	492	266	379	400.05	0.00	0	24927	385	381	378	374	371	384	377	527	113	500	250	1	1	105454439	426	-3.08	0.66	12	0.63	-131.00	613.00	794	20230417	-49.12	299	20230316	35.12	427	-5.39	20240103	363	11.29	20240201	794	-49.12	20230417	299	35.12	20230316	0.01	N	042940	500	527 억		0	N	N	0	N	00	N
99	20240213	140418	57	100.00	KOSDAQ		건설	N	N	N	N		N	406	27	2	7.12	239409973	599419	226.59	380	414	380	492	266	379	399.40	0.00	0	12838	385	381	378	374	371	384	377	527	113	500	250	1	1	105454439	428	-3.10	0.66	12	0.57	-131.00	613.00	794	20230417	-48.87	299	20230316	35.79	427	-4.92	20240103	363	11.85	20240201	794	-48.87	20230417	299	35.79	20230316	0.01	N	042940	500	527 억		0	N	N	0	N	00	N
100	20240213	130414	57	100.00	KOSDAQ		건설	N	N	N	N		N	406	27	2	7.12	225966325	566178	214.02	380	414	380	492	266	379	399.11	0.00	0	7635	385	381	378	374	371	384	377	527	113	500	250	1	1	105454439	428	-3.10	0.66	12	0.54	-131.00	613.00	794	20230417	-48.87	299	20230316	35.79	427	-4.92	20240103	363	11.85	20240201	794	-48.87	20230417	299	35.79	20230316	0.01	N	042940	500	527 억		0	N	N	0	N	00	N
101	20240213	120418	57	100.00	KOSDAQ		건설	N	N	N	N		N	413	34	2	8.97	198097939	497214	187.95	380	414	380	492	266	379	398.42	0.00	0	-4219	385	381	378	374	371	384	377	527	113	500	250	1	1	105454439	436	-3.15	0.67	12	0.47	-131.00	613.00	794	20230417	-47.98	299	20230316	38.13	427	-3.28	20240103	363	13.77	20240201	794	-47.98	20230417	299	38.13	20230316	0.01	N	042940	500	527 억		0	N	N	0	N	00	N
102	20240213	110416	57	100.00	KOSDAQ		건설	N	N	N	N		N	391	12	2	3.17	64752356	167217	63.21	380	392	380	492	266	379	387.24	0.00	0	16452	385	381	378	374	371	384	377	527	113	500	250	1	1	105454439	412	-2.98	0.64	12	0.16	-131.00	613.00	794	20230417	-50.76	299	20230316	30.77	427	-8.43	20240103	363	7.71	20240201	794	-50.76	20230417	299	30.77	20230316	0.01	N	042940	500	527 억		0	N	N	0	N	00	N
103	20240213	100340	57	100.00	KOSDAQ		건설	N	N	N	N		N	391	12	2	3.17	42834722	111198	42.03	380	391	380	492	266	379	385.21	0.00	0	4273	385	381	378	374	371	384	377	527	113	500	250	1	1	105454439	412	-2.98	0.64	12	0.11	-131.00	613.00	794	20230417	-50.76	299	20230316	30.77	427	-8.43	20240103	363	7.71	20240201	794	-50.76	20230417	299	30.77	20230316	0.01	N	042940	500	527 억		0	N	N	0	N	00	N